U.S. markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
420.72-0.71 (-0.17%)
Al cierre: 04:00PM EDT
420.01 -0.71 (-0.17%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:355.00
Opciones de comprapor5 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240405C003550002024-03-27 2:08PM EDT2024-04-0565.3064.0068.750.00-233166.50%
MSFT240412C003550002024-03-28 12:02PM EDT2024-04-1266.5765.1068.50-2.63-3.80%5653.76%
MSFT240419C003550002024-03-28 2:57PM EDT2024-04-1967.6265.6069.70+1.09+1.64%471450.87%
MSFT240426C003550002024-03-27 10:38AM EDT2024-04-2668.1866.0569.500.00-13753.46%
MSFT240503C003550002024-03-27 3:48PM EDT2024-05-0369.1667.0070.500.00-2651.71%
MSFT240517C003550002024-03-27 11:18AM EDT2024-05-1769.5467.7570.150.00-253942.79%
MSFT240621C003550002024-03-28 2:57PM EDT2024-06-2172.4070.4572.65-2.10-2.82%304,39838.33%
MSFT240719C003550002024-03-27 3:39PM EDT2024-07-1974.6072.6074.850.00-1011737.00%
MSFT240816C003550002024-03-28 2:12PM EDT2024-08-1677.0475.3578.55-4.46-5.47%221238.33%
MSFT240920C003550002024-03-22 11:04AM EDT2024-09-2086.1078.1079.950.00-736135.99%
MSFT241018C003550002024-03-26 1:26PM EDT2024-10-1883.7580.0583.200.00-114636.93%
MSFT241115C003550002024-03-15 12:00PM EDT2024-11-1581.7782.1086.500.00-911937.85%
MSFT241220C003550002024-03-28 1:34PM EDT2024-12-2086.7085.1587.90-8.72-9.14%1666836.54%
MSFT250117C003550002024-03-28 3:46PM EDT2025-01-1789.4587.1591.00+1.30+1.47%361137.36%
MSFT250620C003550002024-03-25 9:31AM EDT2025-06-20103.0596.00101.000.00-138336.89%
MSFT251219C003550002024-03-20 1:17PM EDT2025-12-19112.50104.35114.300.00-312938.33%
MSFT260116C003550002024-03-22 2:31PM EDT2026-01-16120.10108.50113.500.00-36437.09%
MSFT260618C003550002024-03-28 2:27PM EDT2026-06-18119.27116.35121.00+5.17+4.53%1436.97%
MSFT261218C003550002024-03-21 10:44AM EDT2026-12-18134.25124.00129.000.00-316536.81%
Opciones de ventapor5 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240405P003550002024-03-28 2:24PM EDT2024-04-050.030.020.240.00-96451.37%
MSFT240412P003550002024-03-28 12:43PM EDT2024-04-120.090.000.09-0.02-18.18%337835.74%
MSFT240419P003550002024-03-28 1:29PM EDT2024-04-190.200.150.41-0.02-9.09%741,83336.87%
MSFT240426P003550002024-03-27 12:09PM EDT2024-04-260.400.052.510.00-132147.49%
MSFT240503P003550002024-03-27 1:57PM EDT2024-05-030.840.001.280.00-238936.05%
MSFT240517P003550002024-03-28 3:42PM EDT2024-05-171.151.091.42-0.12-9.45%101,02431.32%
MSFT240621P003550002024-03-28 3:02PM EDT2024-06-212.222.222.77-0.19-7.88%24,57128.50%
MSFT240719P003550002024-03-28 3:38PM EDT2024-07-192.962.553.15-0.07-2.31%1162625.65%
MSFT240816P003550002024-03-27 3:58PM EDT2024-08-164.602.696.750.00-4523529.49%
MSFT240920P003550002024-03-28 12:04PM EDT2024-09-205.795.557.65-0.01-0.17%531,10727.66%
MSFT241018P003550002024-03-26 1:04PM EDT2024-10-186.654.558.750.00-1617427.09%
MSFT241115P003550002024-03-25 10:21AM EDT2024-11-158.356.3010.400.00-4510327.27%
MSFT241220P003550002024-03-27 10:47AM EDT2024-12-209.688.6010.450.00-153825.48%
MSFT250117P003550002024-03-26 3:57PM EDT2025-01-1710.6010.5510.800.00-3754824.58%
MSFT250620P003550002024-03-26 11:31AM EDT2025-06-2015.6010.6016.150.00-128923.96%
MSFT251219P003550002024-03-19 12:08PM EDT2025-12-1922.0815.5524.300.00-250425.01%
MSFT260116P003550002024-03-21 10:04AM EDT2026-01-1620.6819.5024.000.00-113624.30%
MSFT260618P003550002024-03-15 10:52AM EDT2026-06-1824.8023.0028.000.00-23023.90%
MSFT261218P003550002024-03-19 12:08PM EDT2026-12-1829.4827.0032.000.00-22323.37%